SoftwareONE Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	19.100	19.240	18.200	18.400	15.738	536,445
2022-01-07	19.360	19.500	19.100	19.220	16.440	118,680
2022-01-06	19.700	19.700	19.220	19.360	16.560	276,933
2022-01-05	19.860	19.920	19.700	19.860	16.987	108,412
2022-01-04	20.150	20.150	19.660	19.740	16.885	186,367
2022-01-03	19.940	20.350	19.740	20.150	17.235	234,820
2021-12-30	19.580	19.880	19.540	19.760	16.902	192,136
2021-12-29	20.000	20.000	19.460	19.680	16.833	246,407
2021-12-28	19.660	20.100	19.660	19.820	16.953	231,520
2021-12-27	19.480	19.580	19.260	19.520	16.696	172,641
2021-12-23	19.320	19.480	19.140	19.360	16.560	224,776
2021-12-22	18.640	19.200	18.600	19.200	16.423	364,175
2021-12-21	18.480	18.660	18.480	18.580	15.892	179,195
2021-12-20	18.500	18.680	18.340	18.440	15.773	271,896
2021-12-17	18.660	18.860	18.440	18.820	16.098	457,933
2021-12-16	19.200	19.380	18.600	18.740	16.029	455,095
2021-12-15	18.580	18.960	18.560	18.900	16.166	288,547
2021-12-14	18.540	18.780	18.380	18.560	15.875	356,256
2021-12-13	18.540	18.840	18.460	18.500	15.824	291,938
2021-12-10	18.760	18.760	18.280	18.500	15.824	248,443
2021-12-09	18.280	18.620	18.160	18.600	15.910	486,741
2021-12-08	18.740	18.860	18.160	18.280	15.636	353,645
2021-12-07	18.500	18.760	18.360	18.580	15.892	827,711
2021-12-06	18.340	18.400	17.880	18.200	15.567	368,241
2021-12-03	18.480	18.640	18.160	18.200	15.567	260,550
2021-12-02	19.080	19.120	18.260	18.520	15.841	476,726
2021-12-01	19.440	19.440	19.000	19.280	16.491	366,195
2021-11-30	19.400	19.480	19.040	19.240	16.457	485,901
2021-11-29	19.320	19.760	19.200	19.600	16.765	415,965
2021-11-26	18.560	19.380	18.400	19.200	16.423	619,735
2021-11-25	19.360	19.400	18.700	18.920	16.183	410,561
2021-11-24	19.420	19.580	19.120	19.240	16.457	425,091
2021-11-23	19.780	19.860	19.140	19.280	16.491	539,342
2021-11-22	20.350	20.450	19.720	19.900	17.021	577,768
2021-11-19	20.300	20.650	20.150	20.450	17.492	306,906
2021-11-18	20.500	20.800	20.100	20.200	17.278	334,239
2021-11-17	21.150	21.300	20.500	20.800	17.791	360,624
2021-11-16	21.450	21.450	21.200	21.250	18.176	374,184
2021-11-15	21.500	21.650	21.400	21.500	18.390	193,200
2021-11-12	21.700	21.700	21.250	21.500	18.390	336,269
2021-11-11	21.500	21.600	21.300	21.500	18.390	245,011
2021-11-10	20.850	21.650	20.700	21.600	18.476	381,326
2021-11-09	20.250	21.000	20.150	20.900	17.877	485,647
2021-11-08	20.650	20.750	20.250	20.250	17.321	251,675
2021-11-05	20.750	21.000	20.550	20.600	17.620	225,711
2021-11-04	20.900	21.100	20.600	20.700	17.706	384,234
2021-11-03	21.150	21.250	20.650	20.700	17.706	227,709
2021-11-02	21.300	21.550	21.150	21.150	18.091	155,314
2021-11-01	21.250	21.450	21.000	21.250	18.176	209,983
2021-10-29	21.550	21.550	21.100	21.200	18.133	167,375
2021-10-28	21.300	21.350	20.950	21.300	18.219	335,234
2021-10-27	21.800	22.100	21.100	21.200	18.133	300,441
2021-10-26	21.850	22.000	21.600	21.800	18.647	142,692
2021-10-25	22.000	22.000	21.500	21.700	18.561	196,786
2021-10-22	21.700	22.000	21.600	21.850	18.689	220,236
2021-10-21	21.800	22.300	21.650	21.700	18.561	433,237
2021-10-20	21.500	22.450	21.500	22.000	18.818	652,196

← NewerPage 21 of 21 · 1,257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1500 CHF
2025-05-20	0.3000 CHF
2024-04-22	0.3600 CHF
2023-05-08	0.3500 CHF
2022-05-09	0.3300 CHF
2021-05-25	0.3000 CHF
2020-05-19	0.2100 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.